Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cootek Cayman Inc ADR (NY: CTK )

0.9111 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.960 7.250 6.920 7.000 64,000 +0.00(+0.00%)
Nov 29, 2018 6.870 7.000 6.651 7.000 45,884 +0.10(+1.45%)
Nov 28, 2018 6.380 6.990 6.380 6.900 73,793 +0.62(+9.87%)
Nov 27, 2018 6.270 6.540 6.173 6.280 9,678 -0.16(-2.48%)
Nov 26, 2018 5.870 6.440 5.870 6.440 130,030 +0.83(+14.80%)
Nov 23, 2018 5.720 5.990 5.400 5.610 12,400 -0.19(-3.28%)
Nov 21, 2018 5.800 5.800 5.800 0 -0.10(-1.69%)
Nov 20, 2018 5.810 6.200 5.800 5.900 37,225 +0.15(+2.61%)
Nov 19, 2018 6.460 6.500 5.730 5.750 81,711 -0.69(-10.71%)
Nov 16, 2018 7.020 7.310 6.000 6.440 214,600 -0.56(-8.00%)
Nov 15, 2018 7.900 7.900 7.000 7.000 76,490 -0.58(-7.65%)
Nov 14, 2018 8.070 8.080 7.200 7.580 53,581 -0.12(-1.56%)
Nov 13, 2018 7.610 8.000 7.400 7.700 67,823 +0.20(+2.67%)
Nov 12, 2018 7.820 7.820 7.350 7.500 31,290 -0.25(-3.23%)
Nov 09, 2018 7.740 8.000 7.550 7.750 53,400 -0.14(-1.77%)
Nov 08, 2018 8.120 8.209 7.740 7.890 87,644 -0.41(-4.94%)
Nov 07, 2018 8.340 8.360 7.740 8.300 51,613 +0.19(+2.34%)
Nov 06, 2018 7.880 8.170 7.880 8.110 61,182 +0.34(+4.38%)
Nov 05, 2018 7.600 7.970 7.489 7.770 30,946 +0.17(+2.24%)
Nov 02, 2018 7.250 7.740 7.240 7.600 111,400 +0.40(+5.56%)
Nov 01, 2018 6.850 7.300 6.784 7.200 57,177 +0.40(+5.88%)
Oct 31, 2018 6.800 7.000 6.700 6.800 33,623 +0.10(+1.49%)
Oct 30, 2018 6.260 6.800 6.260 6.700 27,582 +0.50(+8.06%)
Oct 29, 2018 7.020 7.320 6.110 6.200 56,274 -0.80(-11.43%)
Oct 26, 2018 7.000 7.310 7.000 7.000 43,000 -0.20(-2.78%)
Oct 25, 2018 7.100 7.500 6.725 7.200 54,550 +0.06(+0.84%)
Oct 24, 2018 7.420 7.630 6.720 7.140 92,092 -0.36(-4.80%)
Oct 23, 2018 7.630 7.970 7.150 7.500 100,781 -0.17(-2.22%)
Oct 22, 2018 7.610 7.830 7.500 7.670 46,361 +0.13(+1.72%)
Oct 19, 2018 7.850 7.910 7.500 7.540 40,900 -0.27(-3.46%)
Oct 18, 2018 8.060 8.200 7.810 7.810 19,221 -0.32(-3.94%)
Oct 17, 2018 8.020 8.240 7.725 8.130 85,907 +0.05(+0.62%)
Oct 16, 2018 7.690 8.120 7.390 8.080 110,087 +0.48(+6.32%)
Oct 15, 2018 7.490 7.650 6.890 7.600 69,796 -0.20(-2.56%)
Oct 12, 2018 8.060 8.200 7.600 7.800 85,800 +0.00(+0.00%)
Oct 11, 2018 7.560 7.959 7.560 7.800 191,830 +0.12(+1.56%)
Oct 10, 2018 8.350 8.390 7.580 7.680 262,501 -0.71(-8.46%)
Oct 09, 2018 8.600 8.750 8.350 8.390 156,445 -0.38(-4.33%)
Oct 08, 2018 9.180 9.180 8.610 8.770 88,454 -0.33(-3.63%)
Oct 05, 2018 8.990 9.270 8.620 9.100 117,900 +0.10(+1.11%)
Oct 04, 2018 9.300 9.300 8.890 9.000 100,933 -0.35(-3.74%)
Oct 03, 2018 9.150 9.370 9.050 9.350 162,732 +0.19(+2.07%)
Oct 02, 2018 9.470 9.550 9.000 9.160 368,357 -0.44(-4.58%)
Oct 01, 2018 9.800 9.970 9.300 9.600 341,682 +0.16(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.